Ishares Glbl Hy Cp Bd Ucits ETF USD Dist

(HYLD)
Sector: n/a
$85.13
$0.40 0.47
Last updated: 12:26:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $84.57 $85.18 $84.51 $85.06 14,503
21/11/2024 $85.93 $85.93 $85.06 $85.06 2,633
20/11/2024 $85.08 $85.64 $85.08 $85.17 24,665
19/11/2024 $85.98 $85.98 $85.14 $85.58 11,420
18/11/2024 $85.24 $85.82 $84.80 $85.35 880
15/11/2024 $85.81 $85.81 $85.01 $85.80 3,418
14/11/2024 $85.42 $85.93 $85.21 $85.80 3,668
13/11/2024 $85.16 $85.90 $85.16 $85.85 13,403
12/11/2024 $86.42 $86.42 $85.42 $85.85 61,822
11/11/2024 $86.22 $86.37 $85.90 $85.90 8,890
08/11/2024 $87.14 $87.14 $86.20 $86.20 3,652
07/11/2024 $85.73 $86.55 $85.73 $86.42 1,671
06/11/2024 $86.67 $86.67 $85.99 $86.03 639
05/11/2024 $87.17 $87.17 $86.67 $86.79 1,720
04/11/2024 $86.54 $87.05 $86.01 $86.63 1,861
01/11/2024 $86.86 $86.87 $86.43 $86.45 79
31/10/2024 $87.01 $87.01 $86.40 $86.44 372
30/10/2024 $87.12 $87.12 $86.35 $86.50 8,548
29/10/2024 $86.82 $86.82 $85.95 $86.50 10,644
28/10/2024 $85.88 $86.79 $85.87 $86.49 8,814
25/10/2024 $85.75 $86.76 $85.75 $86.46 1,683
24/10/2024 $86.70 $86.73 $86.06 $86.19 11,250
23/10/2024 $86.50 $86.77 $86.00 $86.19 3,062
22/10/2024 $86.42 $86.52 $86.27 $86.29 7,321
21/10/2024 $86.74 $86.76 $86.49 $86.53 12,585
18/10/2024 $86.53 $86.97 $86.53 $86.85 6,384
17/10/2024 $86.11 $86.85 $86.11 $86.67 4,239
16/10/2024 $86.22 $86.92 $86.22 $86.72 2,105
15/10/2024 $87.33 $87.33 $86.90 $86.89 5,412
14/10/2024 $86.75 $87.34 $86.67 $86.85 14,912
11/10/2024 $87.18 $87.18 $86.62 $86.83 1,849
10/10/2024 $87.26 $87.26 $86.58 $86.80 5,928
09/10/2024 $86.22 $87.25 $86.21 $86.91 204
08/10/2024 $86.86 $87.15 $86.69 $86.79 10,038
07/10/2024 $86.46 $87.35 $86.46 $86.90 8,722
04/10/2024 $87.89 $87.89 $86.89 $86.99 1,388
03/10/2024 $87.45 $87.89 $87.30 $87.44 9,924
02/10/2024 $88.21 $88.22 $87.31 $87.46 2,516
01/10/2024 $88.54 $88.54 $87.54 $87.75 1,790
30/09/2024 $88.30 $88.56 $87.99 $87.99 7,049
27/09/2024 $87.27 $88.39 $87.27 $88.24 5,862
26/09/2024 $87.90 $88.04 $87.75 $88.04 8,198
25/09/2024 $87.82 $88.22 $87.77 $87.77 5,720
24/09/2024 $88.23 $88.23 $87.08 $87.75 2,107
23/09/2024 $87.76 $87.78 $87.43 $87.76 2,287
20/09/2024 $87.60 $87.84 $87.60 $87.71 2,604
19/09/2024 $87.50 $88.04 $87.50 $87.91 4,057
18/09/2024 $87.92 $87.92 $87.19 $87.26 7,560
17/09/2024 $86.69 $87.43 $86.69 $87.31 65
16/09/2024 $86.58 $87.62 $86.58 $87.31 1,995
13/09/2024 $87.20 $87.20 $86.85 $86.51 3,595
12/09/2024 $85.79 $86.71 $85.79 $88.66 5,474
11/09/2024 $88.14 $88.92 $88.14 $88.70 2,707
10/09/2024 $88.71 $88.89 $88.62 $88.70 405
09/09/2024 $88.70 $89.48 $88.70 $88.82 1,841
06/09/2024 $88.61 $89.63 $88.61 $89.07 5,465
05/09/2024 $88.84 $89.17 $88.83 $88.91 6,858
04/09/2024 $88.58 $88.92 $88.50 $88.87 3,127
03/09/2024 $89.53 $89.53 $88.73 $88.98 770
02/09/2024 $88.30 $89.55 $88.30 $89.01 1,959
30/08/2024 $88.80 $89.04 $88.80 $89.01 18,433
29/08/2024 $88.80 $89.61 $88.80 $89.15 732
28/08/2024 $89.85 $89.85 $89.05 $89.11 3,269
27/08/2024 $89.30 $89.40 $89.10 $89.27 1,182
26/08/2024 $88.89 $89.00 $88.64 $88.83 10,010
23/08/2024 $88.89 $89.00 $88.64 $88.83 10,010
22/08/2024 $88.89 $89.00 $88.64 $88.83 10,010
21/08/2024 $88.09 $88.76 $88.09 $88.75 2,786
20/08/2024 $87.89 $88.62 $87.89 $88.51 681
19/08/2024 $88.22 $88.41 $88.10 $88.40 14,119
16/08/2024 $87.35 $88.10 $87.35 $87.96 5,338
15/08/2024 $88.00 $88.00 $87.69 $87.76 1,892
14/08/2024 $87.82 $87.93 $87.66 $87.42 2,187
13/08/2024 $87.05 $87.42 $87.04 $87.42 15,632
12/08/2024 $86.94 $87.11 $86.94 $87.06 1,537
09/08/2024 $87.57 $87.57 $86.89 $86.98 438
08/08/2024 $86.36 $86.89 $86.36 $86.86 639
07/08/2024 $86.56 $87.00 $86.56 $86.99 2,521
06/08/2024 $86.43 $86.49 $86.23 $86.37 1,111
05/08/2024 $85.62 $86.81 $85.62 $86.36 8,803
02/08/2024 $85.82 $86.80 $85.82 $86.29 2,760
01/08/2024 $86.80 $87.02 $86.41 $86.59 9,923
31/07/2024 $86.20 $86.95 $86.20 $86.72 139
30/07/2024 $87.05 $87.05 $86.46 $86.54 12,735
29/07/2024 $86.84 $86.85 $86.47 $86.47 8,730
26/07/2024 $86.01 $86.95 $86.01 $86.58 128
25/07/2024 $86.05 $86.59 $86.05 $86.58 1,697
24/07/2024 $86.53 $86.68 $86.39 $86.64 52,379
23/07/2024 $87.14 $87.15 $86.37 $86.67 22,228
22/07/2024 $86.49 $86.77 $86.48 $86.72 234,372
19/07/2024 $86.49 $86.65 $86.40 $86.42 2,365
18/07/2024 $87.14 $87.14 $86.67 $86.67 18,899
17/07/2024 $86.55 $86.84 $86.54 $86.82 22,404
16/07/2024 $85.97 $86.95 $85.97 $86.49 1,116
15/07/2024 $86.56 $86.80 $86.56 $86.63 2,223
12/07/2024 $86.29 $86.71 $86.28 $86.71 925
11/07/2024 $85.57 $86.49 $85.57 $86.32 8,780
10/07/2024 $85.30 $86.13 $85.30 $85.90 4,441
09/07/2024 $85.86 $85.94 $85.65 $85.65 1,926
08/07/2024 $85.79 $86.02 $85.79 $85.81 9,001
05/07/2024 $85.34 $85.89 $85.34 $85.82 9,259
04/07/2024 $85.77 $85.77 $85.60 $85.74 175
03/07/2024 $85.62 $85.62 $85.17 $85.51 1,433
02/07/2024 $84.25 $84.97 $84.25 $84.97 5,971
01/07/2024 $84.94 $85.64 $84.66 $84.92 15,213
28/06/2024 $84.85 $84.90 $84.70 $84.81 3,833
27/06/2024 $84.90 $84.90 $84.61 $84.71 1,058
26/06/2024 $84.22 $84.84 $84.22 $84.56 3,154
25/06/2024 $84.45 $85.12 $84.45 $84.69 421
24/06/2024 $84.65 $85.00 $84.65 $85.00 2,084
21/06/2024 $84.60 $84.70 $84.48 $84.61 3,259
20/06/2024 $84.57 $85.27 $84.34 $84.71 8,055
19/06/2024 $84.28 $85.05 $84.28 $84.84 195
18/06/2024 $85.16 $85.17 $84.25 $84.67 5,013
17/06/2024 $84.48 $84.52 $84.29 $84.49 20,833
14/06/2024 $84.34 $85.33 $84.28 $84.28 51,419
13/06/2024 $84.94 $85.63 $84.86 $84.98 2,039
12/06/2024 $84.23 $85.58 $84.23 $85.53 2,548
11/06/2024 $84.29 $84.96 $84.29 $84.61 7,043
10/06/2024 $84.71 $85.00 $84.58 $84.71 1,927
07/06/2024 $85.01 $85.61 $84.99 $85.08 632
06/06/2024 $85.77 $85.77 $85.51 $85.55 907
05/06/2024 $84.84 $85.55 $84.84 $85.50 2,070
04/06/2024 $84.96 $85.54 $84.96 $85.43 783
03/06/2024 $85.18 $85.38 $84.96 $85.38 11,595
31/05/2024 $84.31 $85.13 $84.31 $84.84 4,218
30/05/2024 $83.88 $84.83 $83.88 $84.83 1,257
29/05/2024 $84.37 $85.18 $84.37 $84.54 957
28/05/2024 $85.03 $85.41 $85.00 $85.13 23,214
27/05/2024 $84.84 $85.12 $84.33 $85.12 2,246